Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	437.50	437.50	431.40	434.00	6,160	-1.50(-0.34%)
Mar 30, 2005	428.50	435.70	427.10	435.50	5,980	+7.80(+1.82%)
Mar 29, 2005	433.00	436.70	427.00	427.70	9,760	-6.40(-1.47%)
Mar 28, 2005	435.00	438.40	434.10	434.10	9,920	-1.20(-0.28%)
Mar 24, 2005	441.00	442.10	435.30	435.30	5,710	-4.20(-0.96%)
Mar 23, 2005	440.00	443.20	436.60	439.50	11,070	-1.00(-0.23%)
Mar 22, 2005	443.00	445.10	439.00	440.50	7,620	-1.00(-0.23%)
Mar 21, 2005	445.00	445.00	440.00	441.50	11,340	-4.50(-1.01%)
Mar 18, 2005	452.00	452.00	444.40	446.00	16,050	-5.70(-1.26%)
Mar 17, 2005	454.50	455.00	450.20	451.70	8,030	-2.80(-0.62%)
Mar 16, 2005	455.00	456.50	453.90	454.50	8,830	-1.20(-0.26%)
Mar 15, 2005	455.60	458.50	453.30	455.70	12,000	-0.90(-0.20%)
Mar 14, 2005	452.50	458.20	452.50	456.60	6,440	+5.50(+1.22%)
Mar 11, 2005	451.00	451.80	448.30	451.10	5,290	+0.10(+0.02%)
Mar 10, 2005	449.40	452.80	448.30	451.00	6,250	+1.60(+0.36%)
Mar 09, 2005	456.00	456.70	448.80	449.40	5,260	-6.10(-1.34%)
Mar 08, 2005	457.50	457.50	454.40	455.50	6,040	-2.50(-0.55%)
Mar 07, 2005	457.00	458.00	455.60	458.00	5,280	+0.00(+0.00%)
Mar 04, 2005	455.50	459.60	455.50	458.00	7,270	+2.70(+0.59%)
Mar 03, 2005	457.50	458.00	455.10	455.30	10,800	-2.40(-0.52%)
Mar 02, 2005	457.50	458.30	455.70	457.70	6,890	+0.50(+0.11%)
Mar 01, 2005	456.00	459.10	455.90	457.20	16,830	+1.20(+0.26%)
Feb 28, 2005	455.30	457.50	452.50	456.00	16,260	+0.00(+0.00%)
Feb 25, 2005	454.00	456.30	452.30	456.00	20,220	-0.10(-0.02%)
Feb 24, 2005	451.50	456.20	449.00	456.10	12,900	+4.20(+0.93%)
Feb 23, 2005	449.50	453.90	449.00	451.90	8,690	+1.30(+0.29%)
Feb 22, 2005	455.00	455.30	449.80	450.60	8,350	-4.50(-0.99%)
Feb 18, 2005	452.50	455.90	452.50	455.10	9,190	+1.10(+0.24%)
Feb 17, 2005	455.00	457.20	453.70	454.00	6,380	-2.40(-0.53%)
Feb 16, 2005	455.00	456.50	453.60	456.40	6,880	+2.20(+0.48%)
Feb 15, 2005	451.70	454.50	451.10	454.20	7,650	+0.60(+0.13%)
Feb 14, 2005	456.00	457.00	452.40	453.60	12,030	-3.10(-0.68%)
Feb 11, 2005	453.90	458.50	453.20	456.70	4,300	+2.80(+0.62%)
Feb 10, 2005	450.60	454.00	450.10	453.90	6,030	+3.30(+0.73%)
Feb 09, 2005	454.00	454.20	450.50	450.60	5,310	-3.40(-0.75%)
Feb 08, 2005	454.00	455.10	450.50	454.00	6,360	+0.90(+0.20%)
Feb 07, 2005	451.00	453.70	449.20	453.10	6,410	+2.60(+0.58%)
Feb 04, 2005	449.00	451.10	448.00	450.50	6,900	+1.60(+0.36%)
Feb 03, 2005	446.50	449.20	443.70	448.90	6,110	+3.20(+0.72%)
Feb 02, 2005	443.00	446.30	439.30	445.70	11,870	+1.70(+0.38%)
Feb 01, 2005	446.50	446.80	442.80	444.00	13,690	-1.50(-0.34%)
Jan 31, 2005	437.00	446.10	430.50	445.50	22,790	+6.40(+1.46%)
Jan 28, 2005	441.50	441.50	437.60	439.10	6,970	-1.50(-0.34%)
Jan 27, 2005	441.00	443.20	440.30	440.60	6,910	-1.40(-0.32%)
Jan 26, 2005	444.00	444.00	441.10	442.00	8,910	-0.50(-0.11%)
Jan 25, 2005	439.90	443.00	438.00	442.50	25,310	+2.60(+0.59%)
Jan 24, 2005	438.00	439.90	435.50	439.90	8,120	+1.30(+0.30%)
Jan 21, 2005	436.60	439.80	436.10	438.60	13,170	+2.00(+0.46%)
Jan 20, 2005	436.70	437.20	434.30	436.60	15,970	-0.10(-0.02%)
Jan 19, 2005	439.00	439.00	436.20	436.70	7,610	-3.00(-0.68%)
Jan 18, 2005	438.40	439.80	436.50	439.70	14,810	+0.20(+0.05%)
Jan 14, 2005	442.00	442.80	438.90	439.50	6,140	-1.50(-0.34%)
Jan 13, 2005	444.00	444.90	439.90	441.00	4,810	-2.50(-0.56%)
Jan 12, 2005	444.00	445.60	441.20	443.50	7,540	-1.30(-0.29%)
Jan 11, 2005	444.30	446.50	441.20	444.80	11,930	+0.80(+0.18%)
Jan 10, 2005	445.30	447.20	444.00	444.00	6,080	-1.30(-0.29%)
Jan 07, 2005	449.00	449.00	444.20	445.30	4,210	-4.60(-1.02%)
Jan 06, 2005	446.50	450.00	445.80	449.90	6,830	+1.50(+0.33%)
Jan 05, 2005	452.00	452.00	446.80	448.40	5,450	-4.20(-0.93%)
Jan 04, 2005	457.00	458.50	452.00	452.60	6,270	-3.40(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.